H&E Equipment Services, Inc. - Common Stock (HEES)

88.67Last Price

0.00 (0.00%)Change

H&E Equipment Services is a leading provider of heavy equipment rental and sales, catering primarily to the construction, industrial, and governmental sectors

The company offers a diverse inventory of equipment, ranging from earthmoving machinery to aerial work platforms, and provides comprehensive maintenance and repair services to ensure optimal performance for its clients. With a focus on safety and efficiency, H&E Equipment Services supports its customers through a network of locations across the United States, delivering solutions that meet the demands of various projects and operational needs.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	88.25	88.77	88.00	88.67	1,065,907	88.67
1/29/2025	88.32	88.75	88.13	88.27	1,211,461	88.27
1/28/2025	88.60	88.70	87.98	88.05	684,721	88.05
1/27/2025	88.74	88.97	88.18	88.33	1,546,255	88.33
1/24/2025	88.82	89.25	88.48	88.50	1,102,326	88.50
1/23/2025	89.30	89.59	88.50	88.76	1,164,941	88.76
1/22/2025	89.40	89.80	88.15	89.24	1,332,922	89.24
1/21/2025	88.40	89.59	88.26	89.46	666,741	89.46
1/17/2025	88.42	89.26	88.04	88.12	2,010,117	88.12
1/16/2025	89.00	89.25	87.70	88.75	1,729,906	88.75
1/15/2025	90.30	90.36	89.00	89.00	4,746,401	89.00
1/14/2025	90.47	90.66	90.21	90.29	13,287,841	90.29
1/13/2025	43.71	44.12	43.24	43.94	310,977	43.94
1/10/2025	44.31	44.89	43.56	43.93	381,185	43.93
1/08/2025	46.92	46.92	45.36	45.57	237,725	45.57
1/07/2025	48.14	48.72	46.68	47.30	271,779	47.30
1/06/2025	48.95	49.73	47.89	47.97	214,173	47.97
1/03/2025	48.70	49.00	48.02	48.85	254,571	48.85
1/02/2025	49.65	49.65	47.91	48.34	280,848	48.34
12/31/2024	49.21	0.00	49.21	48.96	0	48.96
12/30/2024	49.28	49.54	48.10	49.21	180,014	49.21
12/27/2024	50.00	50.37	48.80	49.42	126,875	49.42
12/26/2024	49.82	50.55	49.48	50.37	150,841	50.37
12/24/2024	49.62	50.31	49.15	50.21	65,738	50.21
12/23/2024	48.84	49.30	48.12	49.20	149,281	49.20
12/20/2024	48.60	50.20	48.60	48.79	397,013	48.79
12/19/2024	50.25	50.81	48.24	49.28	143,144	49.28
12/18/2024	53.42	53.42	49.34	49.51	390,568	49.51
12/17/2024	54.46	54.85	52.54	53.20	300,666	53.20
12/16/2024	55.62	56.45	54.79	55.03	170,026	55.03
12/13/2024	55.82	56.30	55.25	55.89	177,838	55.89
12/12/2024	56.81	56.97	55.52	56.03	215,099	56.03
12/11/2024	57.98	58.03	56.41	56.70	318,615	56.70
12/10/2024	58.79	59.00	55.15	57.24	530,878	57.24
12/09/2024	60.35	61.14	58.65	59.86	175,976	59.86
12/06/2024	60.27	60.36	59.00	59.99	179,973	59.99
12/05/2024	58.82	59.81	58.05	59.57	213,862	59.57
12/04/2024	58.15	59.11	57.20	59.06	233,029	59.06
12/03/2024	58.64	58.83	57.90	58.32	166,276	58.32
12/02/2024	59.65	59.85	58.34	58.35	156,932	58.35
11/29/2024	59.67	60.24	58.91	59.74	87,475	59.74
11/27/2024	60.68	61.15	59.31	59.33	135,788	59.05
11/26/2024	60.19	60.60	59.18	60.27	147,693	59.99
11/25/2024	59.26	61.33	58.99	60.79	257,810	60.51
11/22/2024	57.12	58.87	56.99	58.76	235,704	58.49
11/21/2024	55.48	56.92	55.39	56.68	233,818	56.42
11/20/2024	55.87	56.20	54.51	55.27	332,557	55.01
11/19/2024	56.78	57.22	55.74	55.92	206,669	55.66
11/18/2024	58.49	59.09	57.14	57.75	179,519	57.48
11/15/2024	59.66	59.67	58.17	58.41	174,328	58.14
11/14/2024	59.34	59.85	58.78	59.33	212,871	59.05
11/13/2024	60.02	60.66	58.66	59.25	291,357	58.98
11/12/2024	59.69	60.00	59.07	59.67	226,872	59.39
11/11/2024	60.49	60.75	59.31	60.00	224,828	59.72
11/08/2024	58.49	60.30	57.73	59.38	314,420	59.10
11/07/2024	57.85	58.97	57.36	58.51	408,956	58.24
11/06/2024	55.65	58.50	55.16	58.34	557,240	58.07
11/05/2024	50.18	52.09	50.18	51.92	176,204	51.68
11/04/2024	51.74	52.77	50.15	50.23	218,753	50.00
11/01/2024	52.66	53.28	51.78	51.90	288,676	51.66
10/31/2024	52.73	53.13	52.15	52.25	363,073	52.01